Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 19.79 19.99 19.76 19.82 2,529,719 -0.05(-0.23%)
Sep 28, 2017 20.05 20.05 19.52 19.86 4,278,515 -0.21(-1.05%)
Sep 27, 2017 20.07 20.34 20.03 20.07 3,589,593 -0.04(-0.18%)
Sep 26, 2017 20.12 20.16 19.89 20.11 1,766,203 +0.04(+0.18%)
Sep 25, 2017 19.85 20.13 19.83 20.07 1,366,087 +0.30(+1.52%)
Sep 22, 2017 20.04 20.10 19.76 19.77 1,076,853 -0.24(-1.19%)
Sep 21, 2017 20.03 20.27 19.94 20.01 1,700,314 -0.07(-0.36%)
Sep 20, 2017 20.19 20.30 19.87 20.08 2,354,501 -0.14(-0.68%)
Sep 19, 2017 20.45 20.46 20.17 20.22 2,505,862 -0.18(-0.89%)
Sep 18, 2017 20.17 20.40 20.17 20.40 2,124,848 +0.19(+0.95%)
Sep 15, 2017 20.06 20.24 19.92 20.21 2,936,973 +0.23(+1.14%)
Sep 14, 2017 19.89 20.03 19.80 19.98 2,369,109 +0.10(+0.51%)
Sep 13, 2017 19.96 20.05 19.78 19.88 2,970,254 -0.14(-0.68%)
Sep 12, 2017 20.34 20.34 19.87 20.02 1,312,310 -0.33(-1.61%)
Sep 11, 2017 19.73 20.48 19.73 20.34 3,047,589 +0.68(+3.47%)
Sep 08, 2017 19.91 19.92 19.64 19.66 3,065,280 -0.26(-1.33%)
Sep 07, 2017 20.00 20.11 19.73 19.92 2,874,754 +0.00(+0.00%)
Sep 06, 2017 20.07 20.18 19.91 19.92 1,343,755 -0.12(-0.59%)
Sep 05, 2017 20.32 20.44 19.83 20.04 2,101,536 -0.22(-1.08%)
Sep 01, 2017 20.24 20.33 20.12 20.26 1,677,431 +0.08(+0.41%)
Aug 31, 2017 20.33 20.44 20.17 20.18 3,038,373 -0.15(-0.72%)
Aug 30, 2017 19.95 20.38 19.88 20.33 1,604,845 +0.31(+1.55%)
Aug 29, 2017 20.33 20.37 19.93 20.02 2,229,196 -0.29(-1.43%)
Aug 28, 2017 20.61 20.67 20.09 20.31 3,582,069 -0.32(-1.55%)
Aug 25, 2017 20.61 20.66 20.47 20.63 1,266,940 +0.04(+0.18%)
Aug 24, 2017 20.67 20.74 20.49 20.59 1,841,861 -0.08(-0.40%)
Aug 23, 2017 20.43 20.74 20.43 20.67 1,146,596 +0.21(+1.02%)
Aug 22, 2017 20.61 20.62 20.31 20.46 3,485,141 -0.15(-0.71%)
Aug 21, 2017 20.75 20.75 20.49 20.61 3,278,904 -0.10(-0.48%)
Aug 18, 2017 20.97 20.97 20.46 20.71 3,499,157 -0.31(-1.47%)
Aug 17, 2017 20.85 21.05 20.54 21.02 3,740,900 +0.16(+0.79%)
Aug 16, 2017 20.41 20.91 20.39 20.85 3,525,659 +0.49(+2.41%)
Aug 15, 2017 20.59 20.49 20.28 20.36 12,411,344 -0.23(-1.11%)
Aug 14, 2017 20.18 20.70 20.15 20.59 2,347,712 +0.50(+2.49%)
Aug 11, 2017 19.61 20.14 19.44 20.09 3,238,629 -0.05(-0.23%)
Aug 10, 2017 20.05 20.49 19.99 20.13 2,833,926 +0.03(+0.14%)
Aug 09, 2017 20.23 20.30 20.03 20.11 1,574,685 -0.11(-0.54%)
Aug 08, 2017 20.50 20.60 20.13 20.22 1,475,707 -0.27(-1.33%)
Aug 07, 2017 20.48 20.57 20.41 20.49 769,533 +0.00(+0.00%)
Aug 04, 2017 20.69 20.94 20.35 20.49 2,113,323 -0.16(-0.79%)
Aug 03, 2017 20.70 20.79 20.49 20.65 1,162,592 -0.07(-0.35%)
Aug 02, 2017 21.04 21.04 20.64 20.73 1,046,527 -0.32(-1.51%)
Aug 01, 2017 21.01 21.14 20.84 21.04 1,058,245 +0.09(+0.43%)
Jul 31, 2017 21.03 21.04 20.64 20.95 1,536,547 -0.09(-0.43%)
Jul 28, 2017 20.91 21.09 20.90 21.04 1,230,891 +0.15(+0.70%)
Jul 27, 2017 21.04 21.05 20.85 20.90 934,886 -0.20(-0.95%)
Jul 26, 2017 20.98 21.11 20.87 21.10 1,440,239 +0.12(+0.56%)
Jul 25, 2017 21.05 21.15 20.90 20.98 1,672,383 -0.06(-0.30%)
Jul 24, 2017 20.94 21.11 20.78 21.04 1,759,964 +0.10(+0.48%)
Jul 21, 2017 20.87 20.97 20.77 20.94 520,207 +0.11(+0.52%)
Jul 20, 2017 20.91 21.03 20.80 20.84 1,129,711 -0.03(-0.13%)
Jul 19, 2017 20.88 20.90 20.77 20.86 1,334,700 +0.01(+0.04%)
Jul 18, 2017 20.97 20.99 20.78 20.85 1,163,319 -0.07(-0.35%)
Jul 17, 2017 20.86 20.93 20.73 20.93 2,525,421 +0.10(+0.48%)
Jul 14, 2017 20.88 21.03 20.82 20.83 1,661,822 +0.06(+0.31%)
Jul 13, 2017 20.83 20.83 20.47 20.76 1,774,870 -0.07(-0.35%)
Jul 12, 2017 20.69 20.93 20.69 20.84 1,635,649 +0.25(+1.24%)
Jul 11, 2017 20.48 20.65 20.30 20.58 1,897,352 +0.16(+0.80%)
Jul 10, 2017 20.67 20.67 20.42 20.42 2,577,796 -0.05(-0.27%)
Jul 07, 2017 20.29 20.55 20.24 20.47 2,635,232 +0.17(+0.85%)
Jul 06, 2017 20.43 20.52 20.25 20.30 2,222,616 -0.16(-0.80%)
Jul 05, 2017 20.63 20.64 20.42 20.46 1,871,129 -0.13(-0.62%)
Jul 03, 2017 20.62 20.67 20.25 20.59 965,097 +0.04(+0.18%)
Jun 30, 2017 20.38 20.61 20.23 20.55 1,995,778 +0.25(+1.26%)
Jun 29, 2017 20.35 20.58 20.15 20.30 1,437,192 -0.11(-0.54%)
Jun 28, 2017 20.53 20.60 20.31 20.41 1,540,652 -0.06(-0.31%)
Jun 27, 2017 20.40 20.59 19.98 20.47 1,834,100 +0.03(+0.13%)
Jun 26, 2017 20.77 20.78 20.43 20.44 1,551,002 -0.23(-1.10%)
Jun 23, 2017 20.74 20.86 20.62 20.67 3,989,321 -0.04(-0.18%)
Jun 22, 2017 20.61 20.81 20.54 20.71 1,993,286 +0.18(+0.89%)
Jun 21, 2017 20.48 20.63 20.30 20.53 2,729,306 +0.00(+0.00%)
Jun 20, 2017 20.69 20.79 20.23 20.53 2,462,142 -0.11(-0.53%)
Jun 19, 2017 20.52 20.66 20.50 20.64 1,915,461 +0.08(+0.40%)
Jun 16, 2017 20.35 20.55 20.32 20.55 3,612,604 +0.14(+0.67%)
Jun 15, 2017 20.21 20.45 20.21 20.42 3,795,992 +0.05(+0.27%)
Jun 14, 2017 20.36 20.69 20.28 20.36 4,676,718 +0.14(+0.68%)
Jun 13, 2017 19.90 20.27 19.85 20.23 6,467,183 +0.35(+1.74%)
Jun 12, 2017 19.89 20.12 19.77 19.88 2,915,732 -0.11(-0.55%)
Jun 09, 2017 20.22 20.40 19.93 19.99 3,214,717 -0.21(-1.03%)
Jun 08, 2017 20.42 20.44 20.10 20.20 3,986,278 -0.17(-0.85%)
Jun 07, 2017 20.33 20.48 20.27 20.37 2,457,197 +0.06(+0.31%)
Jun 06, 2017 20.65 20.65 20.28 20.31 2,661,315 -0.41(-1.97%)
Jun 05, 2017 20.90 20.99 20.63 20.72 2,533,615 -0.35(-1.68%)
Jun 02, 2017 20.73 21.11 20.72 21.07 1,992,827 +0.45(+2.20%)
Jun 01, 2017 20.39 20.65 20.37 20.62 1,668,587 +0.20(+0.98%)
May 31, 2017 20.34 20.50 20.34 20.42 1,665,349 +0.07(+0.36%)
May 30, 2017 20.32 20.43 20.22 20.34 1,311,281 +0.03(+0.13%)
May 26, 2017 20.35 20.42 20.24 20.32 1,363,727 +0.01(+0.04%)
May 25, 2017 20.73 20.73 20.30 20.31 2,434,979 -0.34(-1.63%)
May 24, 2017 20.47 20.72 20.43 20.64 1,126,721 +0.14(+0.66%)
May 23, 2017 20.37 20.58 20.28 20.51 1,435,530 +0.24(+1.17%)
May 22, 2017 20.21 20.37 20.12 20.27 2,331,971 +0.11(+0.54%)
May 19, 2017 20.11 20.52 20.03 20.16 3,384,327 +0.03(+0.14%)
May 18, 2017 20.18 20.20 20.00 20.13 2,926,940 -0.01(-0.05%)
May 17, 2017 20.16 20.35 20.10 20.14 1,631,582 -0.06(-0.31%)
May 16, 2017 20.51 20.55 20.14 20.21 1,586,338 -0.30(-1.46%)
May 15, 2017 20.26 20.59 20.25 20.51 1,464,331 +0.25(+1.21%)
May 12, 2017 20.47 20.51 20.24 20.26 1,531,298 -0.17(-0.85%)
May 11, 2017 20.12 20.53 19.99 20.43 3,026,930 +0.38(+1.90%)
May 10, 2017 20.20 20.36 20.03 20.05 2,187,867 -0.14(-0.68%)
May 09, 2017 20.30 20.34 20.11 20.19 2,228,175 -0.09(-0.45%)
May 08, 2017 20.25 20.33 20.16 20.28 2,561,856 +0.05(+0.22%)
May 05, 2017 20.63 20.93 20.22 20.23 2,566,390 -0.38(-1.85%)
May 04, 2017 20.82 20.82 20.46 20.62 1,814,027 -0.22(-1.05%)
May 03, 2017 20.90 20.95 20.64 20.83 1,171,949 +0.03(+0.13%)
May 02, 2017 21.11 21.15 20.72 20.81 1,238,082 -0.29(-1.38%)
May 01, 2017 21.03 21.22 20.96 21.10 1,387,056 +0.15(+0.74%)
Apr 28, 2017 21.20 21.20 20.83 20.94 1,300,037 -0.25(-1.20%)
Apr 27, 2017 20.90 21.35 20.90 21.20 1,375,711 +0.25(+1.17%)
Apr 26, 2017 21.34 21.34 20.94 20.95 1,902,953 -0.38(-1.79%)
Apr 25, 2017 21.26 21.48 21.19 21.33 1,392,271 +0.09(+0.43%)
Apr 24, 2017 21.49 21.57 20.84 21.24 1,728,985 -0.22(-1.02%)
Apr 21, 2017 21.37 21.50 21.28 21.46 1,256,381 +0.00(+0.00%)
Apr 20, 2017 21.46 21.58 21.31 21.46 1,855,048 +0.02(+0.08%)
Apr 19, 2017 21.58 21.62 21.42 21.44 985,374 -0.15(-0.67%)
Apr 18, 2017 21.49 21.65 21.41 21.59 1,094,283 +0.16(+0.76%)
Apr 17, 2017 21.16 21.42 21.14 21.42 744,886 +0.32(+1.51%)
Apr 13, 2017 21.11 21.17 20.97 21.11 2,053,579 -0.07(-0.34%)
Apr 12, 2017 21.32 21.38 21.16 21.18 1,771,530 -0.17(-0.81%)
Apr 11, 2017 21.25 21.41 21.18 21.35 1,180,112 +0.09(+0.43%)
Apr 10, 2017 21.58 21.58 21.19 21.26 1,542,645 -0.32(-1.47%)
Apr 07, 2017 21.51 21.62 21.42 21.58 2,944,809 +0.12(+0.55%)
Apr 06, 2017 21.31 21.52 21.26 21.46 2,295,161 +0.20(+0.94%)
Apr 05, 2017 21.30 21.33 21.16 21.26 1,936,156 +0.02(+0.09%)
Apr 04, 2017 20.85 21.36 20.77 21.24 2,469,309 +0.40(+1.92%)
Apr 03, 2017 20.87 20.91 20.69 20.84 2,316,993 -0.02(-0.09%)
Mar 31, 2017 20.86 20.97 20.80 20.86 2,213,250 -0.02(-0.09%)
Mar 30, 2017 20.82 20.98 20.78 20.88 1,428,544 +0.05(+0.22%)
Mar 29, 2017 20.87 20.91 20.65 20.83 2,943,095 -0.03(-0.13%)
Mar 28, 2017 21.04 21.11 20.72 20.86 2,593,303 -0.18(-0.86%)
Mar 27, 2017 21.17 21.28 20.92 21.04 2,685,121 -0.20(-0.94%)
Mar 24, 2017 21.51 21.59 21.24 21.24 2,776,754 -0.11(-0.51%)
Mar 23, 2017 20.82 21.51 20.80 21.35 10,033,397 +0.25(+1.16%)
Mar 22, 2017 20.89 21.21 20.80 21.11 1,732,514 +0.29(+1.40%)
Mar 21, 2017 21.00 21.06 20.74 20.82 1,553,986 -0.15(-0.69%)
Mar 20, 2017 21.06 21.16 20.92 20.96 1,710,666 -0.11(-0.52%)
Mar 17, 2017 20.84 21.09 20.74 21.07 4,657,695 +0.35(+1.67%)
Mar 16, 2017 20.42 20.77 20.40 20.72 3,416,574 +0.31(+1.51%)
Mar 15, 2017 20.26 20.58 20.20 20.42 2,764,667 +0.15(+0.76%)
Mar 14, 2017 20.24 20.43 20.10 20.26 1,928,066 -0.04(-0.18%)
Mar 13, 2017 20.24 20.45 20.19 20.30 2,011,258 +0.09(+0.45%)
Mar 10, 2017 20.25 20.37 20.05 20.21 1,913,565 +0.10(+0.50%)
Mar 09, 2017 20.58 20.63 19.98 20.11 2,208,027 -0.45(-2.20%)
Mar 08, 2017 20.78 20.80 20.47 20.56 2,282,291 -0.28(-1.35%)
Mar 07, 2017 20.98 21.09 20.70 20.84 3,673,948 -0.22(-1.03%)
Mar 06, 2017 21.28 21.29 20.99 21.06 1,661,887 -0.19(-0.90%)
Mar 03, 2017 21.40 21.48 21.15 21.25 3,038,009 -0.05(-0.26%)
Mar 02, 2017 21.22 21.38 20.99 21.30 2,936,363 +0.08(+0.38%)
Mar 01, 2017 21.50 21.58 20.88 21.22 3,786,216 -0.33(-1.51%)
Feb 28, 2017 21.47 21.67 21.38 21.55 3,555,492 +0.09(+0.42%)
Feb 27, 2017 21.24 21.74 21.13 21.46 2,353,414 +0.02(+0.08%)
Feb 24, 2017 20.99 21.62 20.99 21.44 2,289,182 +0.24(+1.16%)
Feb 23, 2017 21.13 21.24 20.94 21.19 1,343,444 +0.17(+0.82%)
Feb 22, 2017 21.11 21.15 20.91 21.02 1,823,481 -0.04(-0.17%)
Feb 21, 2017 20.87 21.12 20.76 21.06 1,218,448 +0.23(+1.09%)
Feb 17, 2017 20.83 20.83 20.83 0 +0.05(+0.26%)
Feb 16, 2017 20.77 20.98 20.75 20.78 1,419,287 -0.02(-0.09%)
Feb 15, 2017 20.74 20.85 20.53 20.80 2,517,879 +0.03(+0.13%)
Feb 14, 2017 20.67 20.85 20.59 20.77 1,814,163 +0.04(+0.18%)
Feb 13, 2017 20.82 20.97 20.67 20.73 2,371,337 -0.03(-0.13%)
Feb 10, 2017 20.67 20.86 20.63 20.76 1,315,037 +0.05(+0.26%)
Feb 09, 2017 20.52 20.76 20.44 20.70 2,019,906 +0.14(+0.66%)
Feb 08, 2017 20.50 20.62 20.40 20.57 1,096,910 +0.09(+0.44%)
Feb 07, 2017 20.61 20.75 20.41 20.48 1,563,877 -0.15(-0.75%)
Feb 06, 2017 20.46 20.71 20.35 20.63 1,777,436 +0.15(+0.71%)
Feb 03, 2017 20.56 20.65 20.47 20.49 1,620,661 +0.10(+0.49%)
Feb 02, 2017 20.18 20.43 20.12 20.39 3,132,184 +0.22(+1.08%)
Feb 01, 2017 20.22 20.44 20.06 20.17 4,428,987 -0.03(-0.13%)
Jan 31, 2017 19.90 20.39 19.90 20.20 4,622,708 +0.33(+1.64%)
Jan 30, 2017 19.47 19.87 19.32 19.87 3,071,601 +0.42(+2.14%)
Jan 27, 2017 19.49 19.56 19.38 19.45 1,620,376 +0.02(+0.09%)
Jan 26, 2017 19.30 19.54 19.30 19.44 1,035,525 +0.06(+0.33%)
Jan 25, 2017 19.15 19.40 19.13 19.37 2,411,794 +0.24(+1.23%)
Jan 24, 2017 19.19 19.33 18.99 19.14 3,429,242 -0.09(-0.47%)
Jan 23, 2017 19.15 19.32 19.04 19.23 1,992,437 +0.07(+0.38%)
Jan 20, 2017 18.93 19.25 18.87 19.15 2,033,064 +0.17(+0.91%)
Jan 19, 2017 18.88 19.07 18.77 18.98 3,482,107 +0.00(+0.00%)
Jan 18, 2017 18.93 19.08 18.86 18.98 1,870,856 +0.11(+0.58%)
Jan 17, 2017 18.93 19.07 18.84 18.87 1,221,991 -0.04(-0.19%)
Jan 13, 2017 18.91 18.91 18.91 0 +0.10(+0.53%)
Jan 12, 2017 18.50 18.87 18.39 18.81 2,121,814 +0.29(+1.57%)
Jan 11, 2017 18.44 18.53 18.22 18.52 1,811,103 +0.08(+0.44%)
Jan 10, 2017 18.59 18.61 18.37 18.44 1,770,657 -0.11(-0.59%)
Jan 09, 2017 19.22 19.22 18.54 18.55 1,680,051 -0.59(-3.08%)
Jan 06, 2017 19.15 19.30 19.09 19.14 1,670,566 -0.10(-0.52%)
Jan 05, 2017 18.97 19.35 18.88 19.24 1,356,155 +0.24(+1.29%)
Jan 04, 2017 18.93 19.15 18.82 18.99 2,512,437 +0.15(+0.82%)
Jan 03, 2017 19.05 19.10 18.71 18.84 1,506,274 -0.18(-0.95%)
Dec 30, 2016 19.02 19.02 19.02 0 +0.14(+0.72%)
Dec 29, 2016 18.63 19.00 18.48 18.88 1,604,102 +0.22(+1.17%)
Dec 28, 2016 18.66 18.81 18.60 18.67 1,065,168 -0.04(-0.19%)
Dec 27, 2016 18.63 18.81 18.51 18.70 1,494,653 +0.06(+0.34%)
Dec 23, 2016 18.64 18.64 18.64 0 +0.17(+0.93%)
Dec 22, 2016 18.28 18.54 18.21 18.47 2,501,161 +0.12(+0.64%)
Dec 21, 2016 18.56 18.72 18.31 18.35 2,318,506 -0.24(-1.32%)
Dec 20, 2016 18.31 18.69 18.28 18.59 2,868,358 +0.20(+1.08%)
Dec 19, 2016 18.14 18.39 18.07 18.39 2,459,115 +0.32(+1.76%)
Dec 16, 2016 18.04 18.18 17.91 18.08 3,257,026 +0.18(+1.01%)
Dec 15, 2016 17.90 18.12 17.79 17.89 6,081,657 -0.06(-0.35%)
Dec 14, 2016 18.65 18.65 17.90 17.96 6,485,124 -0.61(-3.27%)
Dec 13, 2016 18.45 18.62 18.24 18.57 4,856,271 -0.19(-1.02%)
Dec 12, 2016 19.11 19.21 18.71 18.76 2,591,620 -0.46(-2.40%)
Dec 09, 2016 18.95 19.24 18.95 19.22 2,432,090 +0.19(+1.00%)
Dec 08, 2016 18.86 19.14 18.72 19.03 2,714,342 -0.04(-0.19%)
Dec 07, 2016 19.10 19.26 18.98 19.06 4,529,464 -0.03(-0.14%)
Dec 06, 2016 19.25 19.43 18.99 19.09 1,715,909 -0.08(-0.42%)
Dec 05, 2016 18.97 19.18 18.90 19.17 2,320,624 +0.36(+1.92%)
Dec 02, 2016 18.57 18.87 18.48 18.81 1,799,653 +0.30(+1.61%)
Dec 01, 2016 19.02 19.04 18.40 18.51 2,281,137 -0.54(-2.85%)
Nov 30, 2016 19.02 19.19 18.88 19.05 3,212,480 -0.04(-0.19%)
Nov 29, 2016 19.14 19.28 18.99 19.09 3,554,215 -0.14(-0.75%)
Nov 28, 2016 19.12 19.46 19.12 19.24 4,591,281 +0.02(+0.09%)
Nov 25, 2016 19.12 19.36 18.97 19.22 1,259,910 +0.06(+0.33%)
Nov 23, 2016 19.15 19.15 19.15 0 +0.17(+0.91%)
Nov 22, 2016 19.02 19.25 18.91 18.98 3,797,040 +0.03(+0.14%)
Nov 21, 2016 19.19 19.33 18.88 18.95 2,822,526 -0.16(-0.85%)
Nov 18, 2016 18.78 19.24 18.76 19.12 3,004,251 +0.49(+2.62%)
Nov 17, 2016 18.86 18.95 18.59 18.63 726,024 -0.21(-1.10%)
Nov 16, 2016 18.55 18.86 18.51 18.84 1,525,650 +0.28(+1.51%)
Nov 15, 2016 18.55 18.89 18.48 18.56 2,431,166 -0.01(-0.05%)
Nov 14, 2016 18.59 18.85 18.38 18.57 2,954,776 +0.03(+0.15%)
Nov 11, 2016 18.67 18.86 18.43 18.54 2,941,140 -0.01(-0.05%)
Nov 10, 2016 18.76 18.84 18.38 18.55 3,223,579 -0.22(-1.16%)
Nov 09, 2016 18.91 19.00 18.60 18.76 2,544,236 -0.44(-2.31%)
Nov 08, 2016 19.46 19.47 19.12 19.21 1,403,331 -0.26(-1.35%)
Nov 07, 2016 19.39 19.58 19.33 19.47 1,788,114 +0.25(+1.32%)
Nov 04, 2016 18.76 19.25 18.42 19.22 3,180,698 +0.80(+4.37%)
Nov 03, 2016 18.31 18.61 18.26 18.41 2,461,370 +0.14(+0.79%)
Nov 02, 2016 18.48 18.53 18.22 18.27 1,780,785 -0.17(-0.93%)
Nov 01, 2016 18.84 19.10 18.39 18.44 1,409,060 -0.65(-3.41%)
Oct 31, 2016 18.77 19.11 18.63 19.09 1,935,319 +0.44(+2.38%)
Oct 28, 2016 18.69 18.92 18.59 18.65 1,630,201 +0.02(+0.10%)
Oct 27, 2016 18.98 18.98 18.53 18.63 1,259,287 -0.33(-1.76%)
Oct 26, 2016 19.21 19.24 18.76 18.96 1,437,255 -0.36(-1.87%)
Oct 25, 2016 19.24 19.33 19.06 19.33 1,381,096 +0.03(+0.14%)
Oct 24, 2016 19.37 19.54 19.20 19.30 2,050,493 +0.03(+0.14%)
Oct 21, 2016 19.04 19.41 18.99 19.27 2,083,416 +0.09(+0.47%)
Oct 20, 2016 19.06 19.21 19.01 19.18 2,360,020 +0.10(+0.52%)
Oct 19, 2016 18.86 19.08 18.76 19.08 1,739,587 +0.28(+1.49%)
Oct 18, 2016 18.71 18.86 18.64 18.80 1,337,370 +0.24(+1.27%)
Oct 17, 2016 18.42 18.70 18.39 18.57 1,542,787 +0.18(+0.98%)
Oct 14, 2016 18.75 18.83 18.37 18.39 1,406,680 -0.30(-1.60%)
Oct 13, 2016 18.41 18.72 18.29 18.68 1,239,244 +0.18(+0.98%)
Oct 12, 2016 18.38 18.55 18.33 18.50 1,444,259 +0.14(+0.79%)
Oct 11, 2016 18.60 18.69 18.32 18.36 1,246,446 -0.10(-0.54%)
Oct 10, 2016 18.59 18.67 18.40 18.46 1,396,698 -0.05(-0.24%)
Oct 07, 2016 18.44 18.75 18.30 18.50 1,507,557 +0.10(+0.54%)
Oct 06, 2016 18.19 18.59 17.99 18.40 2,760,416 +0.15(+0.84%)
Oct 05, 2016 18.57 18.77 18.17 18.25 2,521,595 -0.34(-1.85%)
Oct 04, 2016 19.19 19.19 18.54 18.59 3,654,947 -0.66(-3.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.